Voestalpine AG (VIE:VOE)
Austria
· Delayed Price · Currency is EUR 48.54
-0.34 (-0.70%)
At close: Feb 27, 2026
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.18 | 49.06 | 48.08 | 48.54 | 48.54 | -0.70% | 460,026 |
| Feb 26, 2026 | 48.60 | 49.08 | 47.88 | 48.88 | 48.88 | -0.29% | 377,616 |
| Feb 25, 2026 | 48.76 | 49.28 | 48.16 | 49.02 | 49.02 | 1.07% | 394,912 |
| Feb 24, 2026 | 48.22 | 48.86 | 48.02 | 48.50 | 48.50 | -0.49% | 373,199 |
| Feb 23, 2026 | 47.78 | 48.80 | 47.54 | 48.74 | 48.74 | 1.58% | 517,685 |
| Feb 20, 2026 | 47.22 | 48.22 | 46.90 | 47.98 | 47.98 | 0.71% | 514,912 |
| Feb 19, 2026 | 47.28 | 47.64 | 46.62 | 47.64 | 47.64 | -0.92% | 427,018 |
| Feb 18, 2026 | 44.86 | 48.08 | 44.86 | 48.08 | 48.08 | 7.71% | 811,162 |
| Feb 17, 2026 | 44.86 | 45.10 | 43.68 | 44.64 | 44.64 | -1.37% | 434,434 |
| Feb 16, 2026 | 44.52 | 45.26 | 43.86 | 45.26 | 45.26 | 0.98% | 317,206 |
| Feb 13, 2026 | 44.12 | 44.82 | 43.18 | 44.82 | 44.82 | -0.18% | 414,662 |
| Feb 12, 2026 | 44.78 | 45.94 | 44.54 | 44.90 | 44.90 | 0.27% | 796,352 |
| Feb 11, 2026 | 43.12 | 45.00 | 43.12 | 44.78 | 44.78 | 2.24% | 406,182 |
| Feb 10, 2026 | 42.92 | 44.20 | 42.60 | 43.80 | 43.80 | 1.34% | 407,310 |
| Feb 9, 2026 | 42.40 | 43.22 | 41.76 | 43.22 | 43.22 | 1.22% | 405,625 |
| Feb 6, 2026 | 41.50 | 42.70 | 41.46 | 42.70 | 42.70 | 1.67% | 422,295 |
| Feb 5, 2026 | 41.00 | 42.00 | 40.90 | 42.00 | 42.00 | 1.30% | 400,718 |
| Feb 4, 2026 | 41.12 | 41.98 | 40.76 | 41.46 | 41.46 | -0.14% | 378,050 |
| Feb 3, 2026 | 40.50 | 41.52 | 40.42 | 41.52 | 41.52 | 2.27% | 432,765 |
| Feb 2, 2026 | 38.90 | 40.64 | 38.50 | 40.60 | 40.60 | 1.50% | 383,124 |
| Jan 30, 2026 | 39.00 | 40.00 | 38.76 | 40.00 | 40.00 | 1.88% | 287,257 |
| Jan 29, 2026 | 39.90 | 40.50 | 39.00 | 39.26 | 39.26 | -1.65% | 318,969 |
| Jan 28, 2026 | 39.86 | 40.50 | 39.20 | 39.92 | 39.92 | -0.65% | 312,776 |
| Jan 27, 2026 | 40.08 | 40.20 | 39.62 | 40.18 | 40.18 | -0.05% | 213,490 |
| Jan 26, 2026 | 40.00 | 40.32 | 39.62 | 40.20 | 40.20 | -0.30% | 346,839 |
| Jan 23, 2026 | 40.00 | 40.44 | 39.74 | 40.32 | 40.32 | -0.30% | 340,852 |
| Jan 22, 2026 | 39.42 | 40.44 | 39.32 | 40.44 | 40.44 | 2.74% | 479,581 |
| Jan 21, 2026 | 37.80 | 39.64 | 37.54 | 39.36 | 39.36 | 3.09% | 318,407 |
| Jan 20, 2026 | 38.90 | 38.96 | 37.68 | 38.18 | 38.18 | -2.90% | 368,659 |
| Jan 19, 2026 | 38.38 | 39.58 | 38.30 | 39.32 | 39.32 | 1.44% | 291,293 |
| Jan 16, 2026 | 39.48 | 39.66 | 38.34 | 38.76 | 38.76 | -2.12% | 264,687 |
| Jan 15, 2026 | 39.90 | 40.28 | 39.42 | 39.60 | 39.60 | -0.75% | 585,883 |
| Jan 14, 2026 | 39.70 | 39.90 | 38.94 | 39.90 | 39.90 | -0.10% | 383,122 |
| Jan 13, 2026 | 39.60 | 39.94 | 38.84 | 39.94 | 39.94 | -0.15% | 289,358 |
| Jan 12, 2026 | 39.60 | 40.00 | 39.24 | 40.00 | 40.00 | 0.55% | 358,362 |
| Jan 9, 2026 | 39.28 | 39.90 | 39.10 | 39.78 | 39.78 | 0.91% | 433,658 |
| Jan 8, 2026 | 39.14 | 39.42 | 38.12 | 39.42 | 39.42 | -0.66% | 308,068 |
| Jan 7, 2026 | 38.50 | 39.68 | 38.50 | 39.68 | 39.68 | 3.12% | 454,737 |
| Jan 6, 2026 | 38.20 | 38.48 | 37.38 | 38.48 | 38.48 | 0.52% | 118,562 |
| Jan 5, 2026 | 38.40 | 38.74 | 37.96 | 38.28 | 38.28 | -0.31% | 188,689 |
| Jan 2, 2026 | 37.42 | 38.64 | 37.36 | 38.40 | 38.40 | 1.64% | 200,990 |
| Dec 30, 2025 | 37.24 | 37.86 | 36.88 | 37.78 | 37.78 | 0.69% | 136,813 |
| Dec 29, 2025 | 37.00 | 37.76 | 35.12 | 37.52 | 37.52 | 0.59% | 313,928 |
| Dec 23, 2025 | 37.50 | 37.50 | 37.06 | 37.30 | 37.30 | -0.64% | 158,394 |
| Dec 22, 2025 | 37.60 | 38.00 | 37.10 | 37.54 | 37.54 | -1.11% | 235,124 |
| Dec 19, 2025 | 38.06 | 38.28 | 37.44 | 37.96 | 37.96 | -1.09% | 473,911 |
| Dec 18, 2025 | 37.88 | 38.46 | 37.56 | 38.38 | 38.38 | -0.26% | 347,554 |
| Dec 17, 2025 | 38.80 | 39.18 | 38.24 | 38.48 | 38.48 | -0.21% | 275,682 |
| Dec 16, 2025 | 38.28 | 39.10 | 38.22 | 38.56 | 38.56 | -0.82% | 340,172 |
| Dec 15, 2025 | 38.64 | 39.00 | 38.40 | 38.88 | 38.88 | 0.10% | 201,750 |
| Dec 12, 2025 | 39.00 | 39.40 | 38.62 | 38.84 | 38.84 | -0.41% | 384,166 |
| Dec 11, 2025 | 38.22 | 39.00 | 37.92 | 39.00 | 39.00 | 1.56% | 342,491 |
| Dec 10, 2025 | 37.58 | 38.40 | 37.44 | 38.40 | 38.40 | 1.86% | 264,905 |
| Dec 9, 2025 | 37.54 | 38.08 | 37.08 | 37.70 | 37.70 | -0.79% | 359,158 |
| Dec 8, 2025 | 37.36 | 38.00 | 37.36 | 38.00 | 38.00 | 0.42% | 195,038 |
| Dec 5, 2025 | 37.50 | 37.94 | 37.40 | 37.84 | 37.84 | 1.78% | 314,091 |
| Dec 4, 2025 | 37.20 | 37.22 | 36.74 | 37.18 | 37.18 | -0.48% | 174,127 |
| Dec 3, 2025 | 37.28 | 37.50 | 36.42 | 37.36 | 37.36 | -0.43% | 304,574 |
| Dec 2, 2025 | 37.50 | 37.78 | 37.24 | 37.52 | 37.52 | -0.58% | 189,889 |
| Dec 1, 2025 | 37.00 | 37.74 | 36.94 | 37.74 | 37.74 | 1.56% | 312,457 |
| Nov 28, 2025 | 36.50 | 37.16 | 36.14 | 37.16 | 37.16 | 1.14% | 218,101 |
| Nov 27, 2025 | 37.32 | 37.34 | 36.42 | 36.74 | 36.74 | -2.49% | 265,225 |
| Nov 26, 2025 | 36.86 | 37.68 | 36.46 | 37.68 | 37.68 | 2.50% | 546,916 |
| Nov 25, 2025 | 35.64 | 36.76 | 35.52 | 36.76 | 36.76 | 2.11% | 585,683 |
| Nov 24, 2025 | 35.00 | 36.00 | 34.74 | 36.00 | 36.00 | 5.02% | 728,796 |
| Nov 21, 2025 | 33.88 | 34.52 | 33.76 | 34.28 | 34.28 | -1.83% | 231,543 |
| Nov 20, 2025 | 34.84 | 35.20 | 34.42 | 34.92 | 34.92 | 0.17% | 339,407 |
| Nov 19, 2025 | 33.70 | 35.00 | 33.60 | 34.86 | 34.86 | 2.71% | 456,241 |
| Nov 18, 2025 | 33.98 | 34.04 | 33.46 | 33.94 | 33.94 | -2.30% | 326,683 |
| Nov 17, 2025 | 34.58 | 35.00 | 34.52 | 34.74 | 34.74 | 0.87% | 446,393 |
| Nov 14, 2025 | 34.46 | 34.46 | 33.40 | 34.44 | 34.44 | -1.03% | 320,657 |
| Nov 13, 2025 | 34.00 | 34.88 | 33.64 | 34.80 | 34.80 | 0.06% | 570,629 |
| Nov 12, 2025 | 33.00 | 34.78 | 33.00 | 34.78 | 34.78 | 8.08% | 798,172 |
| Nov 11, 2025 | 32.16 | 32.20 | 31.80 | 32.18 | 32.18 | -0.43% | 202,820 |
| Nov 10, 2025 | 32.30 | 32.56 | 32.14 | 32.32 | 32.32 | -0.06% | 244,555 |
| Nov 7, 2025 | 31.78 | 32.70 | 31.60 | 32.34 | 32.34 | 3.85% | 490,458 |
| Nov 6, 2025 | 30.02 | 31.40 | 30.02 | 31.14 | 31.14 | 2.57% | 228,076 |
| Nov 5, 2025 | 29.84 | 30.42 | 29.84 | 30.36 | 30.36 | 0.13% | 198,596 |
| Nov 4, 2025 | 30.20 | 30.48 | 29.20 | 30.32 | 30.32 | -1.56% | 312,003 |
| Nov 3, 2025 | 30.52 | 30.98 | 30.50 | 30.80 | 30.80 | -0.26% | 138,607 |
| Oct 31, 2025 | 30.88 | 31.12 | 30.74 | 30.88 | 30.88 | -0.77% | 175,416 |
| Oct 30, 2025 | 30.68 | 31.28 | 30.64 | 31.12 | 31.12 | 1.04% | 229,268 |
| Oct 29, 2025 | 31.60 | 31.78 | 30.80 | 30.80 | 30.80 | -3.21% | 302,444 |
| Oct 28, 2025 | 31.38 | 31.90 | 31.20 | 31.82 | 31.82 | 0.70% | 146,127 |
| Oct 27, 2025 | 31.46 | 31.60 | 31.20 | 31.60 | 31.60 | 0.70% | 123,201 |
| Oct 24, 2025 | 31.34 | 31.38 | 30.84 | 31.38 | 31.38 | 0.32% | 184,433 |
| Oct 23, 2025 | 31.38 | 31.76 | 31.06 | 31.28 | 31.28 | -0.95% | 239,273 |
| Oct 22, 2025 | 31.00 | 31.58 | 30.66 | 31.58 | 31.58 | 1.35% | 190,411 |
| Oct 21, 2025 | 31.32 | 31.64 | 30.56 | 31.16 | 31.16 | -1.14% | 255,082 |
| Oct 20, 2025 | 31.10 | 31.52 | 30.98 | 31.52 | 31.52 | 1.29% | 139,180 |
| Oct 17, 2025 | 30.94 | 31.32 | 30.60 | 31.12 | 31.12 | -1.71% | 310,422 |
| Oct 16, 2025 | 31.90 | 32.00 | 31.20 | 31.66 | 31.66 | -1.62% | 230,521 |
| Oct 15, 2025 | 32.50 | 32.76 | 30.74 | 32.18 | 32.18 | -0.31% | 380,490 |
| Oct 14, 2025 | 32.90 | 32.94 | 32.02 | 32.28 | 32.28 | -2.89% | 342,474 |
| Oct 13, 2025 | 32.00 | 33.30 | 31.82 | 33.24 | 33.24 | 3.04% | 390,895 |
| Oct 10, 2025 | 33.20 | 33.60 | 32.04 | 32.26 | 32.26 | -3.87% | 345,083 |
| Oct 9, 2025 | 33.26 | 34.10 | 32.98 | 33.56 | 33.56 | 0.78% | 439,211 |
| Oct 8, 2025 | 32.72 | 33.48 | 32.46 | 33.30 | 33.30 | 2.21% | 583,511 |
| Oct 7, 2025 | 33.00 | 33.16 | 32.22 | 32.58 | 32.58 | -1.81% | 378,580 |
| Oct 6, 2025 | 32.48 | 33.22 | 32.42 | 33.18 | 33.18 | 0.73% | 418,484 |